Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 11.59 | 11.64 | 11.41 | 11.48 | 3,260,127 | -0.08(-0.70%) |
Jul 30, 2019 | 11.30 | 11.59 | 11.27 | 11.56 | 5,137,739 | +0.30(+2.64%) |
Jul 29, 2019 | 11.28 | 11.29 | 11.23 | 11.27 | 2,705,788 | +0.01(+0.05%) |
Jul 26, 2019 | 11.22 | 11.31 | 11.22 | 11.26 | 1,680,423 | +0.04(+0.39%) |
Jul 25, 2019 | 11.24 | 11.26 | 11.19 | 11.22 | 2,397,186 | -0.02(-0.22%) |
Jul 24, 2019 | 11.24 | 11.25 | 11.22 | 11.24 | 1,689,361 | +0.01(+0.06%) |
Jul 23, 2019 | 11.19 | 11.25 | 11.17 | 11.24 | 1,541,894 | +0.07(+0.61%) |
Jul 22, 2019 | 11.25 | 11.25 | 11.16 | 11.17 | 1,589,778 | -0.06(-0.55%) |
Jul 19, 2019 | 11.24 | 11.27 | 11.20 | 11.23 | 1,493,637 | -0.01(-0.11%) |
Jul 18, 2019 | 11.22 | 11.25 | 11.18 | 11.24 | 1,613,327 | +0.02(+0.16%) |
Jul 17, 2019 | 11.29 | 11.30 | 11.19 | 11.22 | 1,980,449 | -0.06(-0.55%) |
Jul 16, 2019 | 11.28 | 11.31 | 11.27 | 11.29 | 1,251,185 | +0.01(+0.05%) |
Jul 15, 2019 | 11.28 | 11.30 | 11.25 | 11.28 | 1,213,478 | +0.01(+0.11%) |
Jul 12, 2019 | 11.24 | 11.27 | 11.19 | 11.27 | 1,494,122 | +0.04(+0.38%) |
Jul 11, 2019 | 11.27 | 11.29 | 11.22 | 11.22 | 1,553,937 | -0.03(-0.27%) |
Jul 10, 2019 | 11.21 | 11.27 | 11.20 | 11.25 | 2,946,004 | +0.04(+0.39%) |
Jul 09, 2019 | 11.14 | 11.22 | 11.14 | 11.21 | 1,536,695 | +0.04(+0.39%) |
Jul 08, 2019 | 11.17 | 11.22 | 11.14 | 11.17 | 1,943,127 | -0.04(-0.33%) |
Jul 05, 2019 | 11.19 | 11.20 | 11.14 | 11.20 | 1,654,062 | +0.02(+0.22%) |
Jul 03, 2019 | 11.19 | 11.19 | 11.14 | 11.18 | 1,206,262 | +0.01(+0.06%) |
Jul 02, 2019 | 11.12 | 11.20 | 11.11 | 11.17 | 2,675,204 | +0.07(+0.67%) |
Jul 01, 2019 | 11.15 | 11.17 | 11.08 | 11.10 | 3,116,231 | +0.01(+0.06%) |
Jun 28, 2019 | 11.04 | 11.11 | 10.98 | 11.09 | 3,263,653 | +0.13(+1.18%) |
Jun 27, 2019 | 10.93 | 10.98 | 10.90 | 10.96 | 2,410,753 | +0.03(+0.28%) |
Jun 26, 2019 | 10.99 | 11.04 | 10.93 | 10.93 | 2,704,297 | -0.07(-0.67%) |
Jun 25, 2019 | 11.07 | 11.10 | 10.95 | 11.01 | 2,187,024 | -0.07(-0.61%) |
Jun 24, 2019 | 11.11 | 11.14 | 11.05 | 11.07 | 2,145,845 | -0.02(-0.17%) |
Jun 21, 2019 | 11.11 | 11.14 | 11.06 | 11.09 | 3,953,223 | -0.02(-0.22%) |
Jun 20, 2019 | 11.22 | 11.23 | 11.08 | 11.12 | 3,098,630 | -0.08(-0.72%) |
Jun 19, 2019 | 11.16 | 11.22 | 11.13 | 11.20 | 3,475,678 | +0.06(+0.50%) |
Jun 18, 2019 | 11.12 | 11.19 | 11.10 | 11.14 | 3,270,013 | +0.04(+0.33%) |
Jun 17, 2019 | 11.05 | 11.11 | 11.00 | 11.11 | 3,049,875 | +0.06(+0.56%) |
Jun 14, 2019 | 10.98 | 11.07 | 10.97 | 11.04 | 3,323,650 | +0.11(+1.02%) |
Jun 13, 2019 | 10.98 | 11.04 | 10.91 | 10.93 | 6,807,242 | +0.04(+0.40%) |
Jun 12, 2019 | 10.87 | 10.93 | 10.81 | 10.89 | 4,401,433 | +0.02(+0.22%) |
Jun 11, 2019 | 10.96 | 11.02 | 10.83 | 10.87 | 5,125,573 | -0.08(-0.72%) |
Jun 10, 2019 | 10.90 | 11.00 | 10.85 | 10.94 | 4,638,006 | +0.10(+0.89%) |
Jun 07, 2019 | 10.83 | 10.88 | 10.80 | 10.85 | 2,949,241 | +0.04(+0.39%) |
Jun 06, 2019 | 10.80 | 10.84 | 10.77 | 10.80 | 2,978,916 | +0.02(+0.17%) |
Jun 05, 2019 | 10.80 | 10.82 | 10.74 | 10.79 | 2,286,230 | -0.01(-0.11%) |
Jun 04, 2019 | 10.75 | 10.83 | 10.70 | 10.80 | 2,400,278 | +0.12(+1.13%) |
Jun 03, 2019 | 10.59 | 10.72 | 10.56 | 10.68 | 2,684,589 | +0.07(+0.68%) |
May 31, 2019 | 10.66 | 10.67 | 10.58 | 10.61 | 3,748,311 | -0.11(-1.01%) |
May 30, 2019 | 10.74 | 10.79 | 10.64 | 10.71 | 2,023,308 | +0.01(+0.11%) |
May 29, 2019 | 10.78 | 10.79 | 10.68 | 10.70 | 3,367,701 | -0.09(-0.84%) |
May 28, 2019 | 10.79 | 10.83 | 10.76 | 10.79 | 1,664,374 | -0.01(-0.06%) |
May 24, 2019 | 10.85 | 10.88 | 10.79 | 10.80 | 2,075,330 | -0.03(-0.28%) |
May 23, 2019 | 10.73 | 10.84 | 10.67 | 10.83 | 2,787,210 | +0.06(+0.56%) |
May 22, 2019 | 10.82 | 10.85 | 10.75 | 10.77 | 2,323,199 | -0.08(-0.72%) |
May 21, 2019 | 10.84 | 10.87 | 10.80 | 10.85 | 1,862,009 | +0.02(+0.17%) |
May 20, 2019 | 10.73 | 10.83 | 10.73 | 10.83 | 1,980,099 | +0.09(+0.84%) |
May 17, 2019 | 10.63 | 10.79 | 10.61 | 10.74 | 2,244,549 | +0.11(+1.02%) |
May 16, 2019 | 10.64 | 10.67 | 10.60 | 10.63 | 3,129,378 | +0.01(+0.11%) |
May 15, 2019 | 10.65 | 10.69 | 10.61 | 10.62 | 2,732,909 | -0.08(-0.73%) |
May 14, 2019 | 10.59 | 10.72 | 10.59 | 10.70 | 1,854,394 | +0.11(+1.08%) |
May 13, 2019 | 10.66 | 10.69 | 10.50 | 10.58 | 3,007,560 | -0.15(-1.41%) |
May 10, 2019 | 10.70 | 10.77 | 10.64 | 10.73 | 2,816,615 | +0.05(+0.45%) |
May 09, 2019 | 10.65 | 10.69 | 10.60 | 10.68 | 2,284,900 | +0.02(+0.17%) |
May 08, 2019 | 10.66 | 10.72 | 10.64 | 10.67 | 2,024,888 | -0.03(-0.28%) |
May 07, 2019 | 10.73 | 10.77 | 10.65 | 10.70 | 2,440,455 | -0.10(-0.90%) |
May 06, 2019 | 10.66 | 10.81 | 10.62 | 10.79 | 2,102,950 | +0.08(+0.73%) |
May 03, 2019 | 10.67 | 10.80 | 10.67 | 10.71 | 2,174,345 | +0.05(+0.45%) |
May 02, 2019 | 10.66 | 10.73 | 10.65 | 10.67 | 2,648,707 | -0.02(-0.23%) |